33.90
+1(+3.04%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 33 | 33.9 | 33.9 | 34.1 | 32.25 | 74.17M |
| December 04, 2025 | 32.8 | 32.9 | 32.9 | 33 | 31.85 | 53.34M |
| December 03, 2025 | 33.75 | 32.8 | 32.8 | 34.35 | 32.8 | 74.79M |
| December 02, 2025 | 36.05 | 33.5 | 33.5 | 36.05 | 33.35 | 122.94M |
| December 01, 2025 | 34.1 | 33.85 | 33.85 | 34.45 | 33.1 | 49.61M |
| November 28, 2025 | 33.8 | 34.1 | 34.1 | 35.35 | 33.25 | 71.15M |
| November 27, 2025 | 33.4 | 33.7 | 33.7 | 33.85 | 32.55 | 77.32M |
| November 26, 2025 | 34.25 | 32.85 | 32.85 | 34.6 | 32.3 | 91.31M |
| November 25, 2025 | 35.6 | 34.5 | 34.5 | 36.2 | 34.4 | 99.14M |
| November 24, 2025 | 35.35 | 33.85 | 33.85 | 35.4 | 33.3 | 104.13M |
| November 21, 2025 | 34.3 | 34.5 | 34.5 | 35.5 | 34 | 91.86M |
| November 20, 2025 | 38.1 | 37.55 | 37.55 | 38.5 | 35.3 | 147.45M |
| November 19, 2025 | 37.05 | 36.4 | 36.4 | 38 | 36.2 | 99.77M |
| November 18, 2025 | 38.5 | 37.65 | 37.65 | 39.35 | 36.6 | 144.03M |
| November 17, 2025 | 40.6 | 38.75 | 38.75 | 40.9 | 37.35 | 236.26M |
| November 14, 2025 | 37 | 38.05 | 38.05 | 38.5 | 36.35 | 137.71M |
| November 13, 2025 | 40.65 | 38.9 | 38.9 | 41.25 | 38 | 273.31M |
| November 12, 2025 | 40.1 | 40.65 | 40.65 | 42 | 39.1 | 376.96M |
| November 11, 2025 | 38.9 | 40.2 | 40.2 | 41.65 | 38.8 | 435.89M |
| November 10, 2025 | 36 | 37.9 | 37.9 | 38.5 | 35.05 | 374.61M |
| November 07, 2025 | 34.35 | 35.25 | 35.25 | 36 | 34.1 | 366.55M |
| November 06, 2025 | 31.85 | 34.45 | 34.45 | 34.45 | 31.4 | 294.75M |
| November 05, 2025 | 28.8 | 31.35 | 31.35 | 31.6 | 28.5 | 136.16M |
| November 04, 2025 | 31.15 | 29.7 | 29.7 | 31.25 | 29.55 | 111.5M |
| November 03, 2025 | 31.25 | 30.95 | 30.95 | 32.35 | 30.8 | 153.51M |
| October 31, 2025 | 33.1 | 31.2 | 31.2 | 33.4 | 31.2 | 258.36M |
| October 30, 2025 | 35.9 | 34.65 | 34.65 | 36.1 | 34.65 | 239.79M |
| October 29, 2025 | 38 | 38.5 | 38.5 | 39.7 | 36.9 | 412.97M |
| October 28, 2025 | 33.6 | 36.45 | 36.45 | 36.45 | 33.5 | 197.49M |
| October 27, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 32.55 | 122.28M |
| October 23, 2025 | 27.6 | 30.15 | 30.15 | 30.45 | 27.5 | 159.47M |
| October 22, 2025 | 27.7 | 27.9 | 27.9 | 28.2 | 27.4 | 37.44M |
| October 21, 2025 | 30 | 28.25 | 28.25 | 30.2 | 27.85 | 158.02M |
| October 20, 2025 | 27.55 | 29.4 | 29.4 | 29.4 | 26.8 | 119.97M |
| October 17, 2025 | 26.7 | 26.75 | 26.75 | 27.25 | 26.65 | 32.12M |
| October 16, 2025 | 26.15 | 27 | 27 | 27.8 | 26.15 | 83.48M |
| October 15, 2025 | 25.8 | 25.9 | 25.9 | 26.2 | 25.1 | 25.25M |
| October 14, 2025 | 27.35 | 25.7 | 25.7 | 28 | 25.7 | 76.49M |
| October 13, 2025 | 25.8 | 26.75 | 26.75 | 26.75 | 25.75 | 43.23M |
| October 09, 2025 | 27.2 | 27.5 | 27.5 | 27.6 | 26.45 | 94.73M |
| October 08, 2025 | 26.55 | 26.85 | 26.85 | 26.9 | 25.5 | 64.98M |
| October 07, 2025 | 25.7 | 27.1 | 27.1 | 27.35 | 25.6 | 106.86M |
| October 03, 2025 | 25.1 | 25.3 | 25.3 | 25.5 | 24.55 | 42.82M |
| October 02, 2025 | 26.45 | 25.15 | 25.15 | 26.9 | 25 | 79.22M |
| October 01, 2025 | 25 | 25.5 | 25.5 | 26.2 | 24.8 | 39.93M |
| September 30, 2025 | 25.3 | 25.05 | 25.05 | 25.8 | 24.75 | 44.3M |
| September 26, 2025 | 25.25 | 24.3 | 24.3 | 25.3 | 24.15 | 42.14M |
| September 25, 2025 | 26 | 25.5 | 25.5 | 26.35 | 25.3 | 43.26M |
| September 24, 2025 | 26.6 | 26.25 | 26.25 | 26.8 | 25.75 | 56.61M |
| September 23, 2025 | 26.35 | 26.75 | 26.75 | 27.65 | 26.35 | 114.28M |
| September 22, 2025 | 27.8 | 26.1 | 26.1 | 28.1 | 26 | 113.08M |
| September 19, 2025 | 28.1 | 27.85 | 27.85 | 28.9 | 27.15 | 223.08M |
| September 18, 2025 | 25.5 | 27.05 | 27.05 | 27.05 | 25.2 | 110.92M |
| September 17, 2025 | 23.85 | 24.6 | 24.6 | 24.7 | 23.65 | 91.99M |
| September 16, 2025 | 23.4 | 23.6 | 23.6 | 23.9 | 22.6 | 84.31M |
| September 15, 2025 | 22.9 | 22.8 | 22.8 | 23.3 | 22.2 | 54.4M |
| September 12, 2025 | 23.65 | 22.6 | 22.6 | 24 | 22.05 | 147.61M |
| September 11, 2025 | 20.55 | 22.3 | 22.3 | 22.3 | 20.45 | 71.96M |
| September 10, 2025 | 20.2 | 20.3 | 20.3 | 20.55 | 19.9 | 10.15M |
| September 09, 2025 | 20.4 | 20.1 | 20.1 | 20.5 | 20 | 11.71M |